Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510C00012000 | 2024-05-03 12:55PM EDT | 2024-05-10 | 0.93 | 0.92 | 1.18 | +0.06 | +6.90% | 1 | 1,499 | 84.38% |
ZIM240517C00012000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 1.13 | 0.97 | 1.31 | +0.17 | +17.71% | 4 | 759 | 66.80% |
ZIM240524C00012000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 1.42 | 1.30 | 1.72 | +0.09 | +6.77% | 3 | 1,394 | 89.26% |
ZIM240531C00012000 | 2024-05-02 11:14AM EDT | 2024-05-31 | 1.91 | 1.40 | 1.80 | 0.00 | - | 1 | 18 | 83.59% |
ZIM240607C00012000 | 2024-05-01 11:26AM EDT | 2024-06-07 | 2.00 | 1.30 | 2.23 | 0.00 | - | 20 | 20 | 85.84% |
ZIM240621C00012000 | 2024-05-03 11:12AM EDT | 2024-06-21 | 1.85 | 1.64 | 2.15 | +0.41 | +28.47% | 2 | 28 | 79.59% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZIM240510P00012000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.16 | -0.09 | -40.91% | 145 | 477 | 75.00% |
ZIM240517P00012000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.31 | 0.20 | 0.34 | -0.08 | -20.51% | 29 | 112 | 67.97% |
ZIM240524P00012000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 0.71 | 0.60 | 0.83 | -0.12 | -14.46% | 292 | 176 | 97.27% |
ZIM240531P00012000 | 2024-05-02 11:40AM EDT | 2024-05-31 | 0.90 | 0.77 | 0.90 | 0.00 | - | 39 | 300 | 92.77% |
ZIM240607P00012000 | 2024-05-02 11:20AM EDT | 2024-06-07 | 1.00 | 0.61 | 1.73 | 0.00 | - | 1 | 30 | 105.76% |
ZIM240621P00012000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 1.10 | 0.86 | 1.16 | -0.03 | -2.65% | 53 | 63 | 79.30% |